Skip to main content

Liveperson Inc (NQ: LPSN )

0.6733 -0.0018 (-0.27%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 0.7200 0.7398 0.6620 0.6751 2,509,716 -0.06(-7.84%)
May 17, 2024 0.7642 0.7700 0.7100 0.7325 2,325,467 +0.01(+1.58%)
May 16, 2024 0.8278 0.8278 0.6944 0.7211 4,005,141 -0.09(-10.73%)
May 15, 2024 0.8000 0.8880 0.7558 0.8078 6,779,371 +0.02(+2.62%)
May 14, 2024 0.6600 0.8460 0.6560 0.7872 9,940,717 +0.13(+19.18%)
May 13, 2024 0.5900 0.7042 0.5814 0.6605 8,587,564 +0.09(+15.19%)
May 10, 2024 0.5800 0.5866 0.5400 0.5734 2,721,145 -0.01(-1.14%)
May 09, 2024 0.6565 0.6631 0.5671 0.5800 4,058,130 -0.05(-8.56%)
May 08, 2024 0.5917 0.6570 0.5646 0.6343 4,240,462 +0.04(+7.20%)
May 07, 2024 0.6077 0.6429 0.5801 0.5917 3,109,234 -0.00(-0.60%)
May 06, 2024 0.5900 0.6300 0.5659 0.5953 3,680,124 +0.02(+3.48%)
May 03, 2024 0.5799 0.6500 0.5670 0.5753 7,257,525 +0.01(+1.71%)
May 02, 2024 0.5100 0.5755 0.4833 0.5656 4,925,232 +0.06(+11.43%)
May 01, 2024 0.5000 0.5296 0.4900 0.5076 2,596,413 +0.01(+1.34%)
Apr 30, 2024 0.5586 0.5586 0.4800 0.5009 5,548,302 -0.04(-7.65%)
Apr 29, 2024 0.5300 0.5796 0.5295 0.5424 3,021,427 +0.02(+3.12%)
Apr 26, 2024 0.5055 0.5468 0.4861 0.5260 1,591,118 +0.03(+5.12%)
Apr 25, 2024 0.5055 0.5200 0.4600 0.5004 2,614,324 -0.01(-1.01%)
Apr 24, 2024 0.4700 0.5183 0.4735 0.5055 2,540,925 +0.01(+2.10%)
Apr 23, 2024 0.4600 0.5149 0.4505 0.4951 5,450,572 +0.03(+6.91%)
Apr 22, 2024 0.5128 0.5128 0.4580 0.4631 3,103,734 -0.05(-9.00%)
Apr 19, 2024 0.5500 0.5537 0.4883 0.5089 4,442,479 -0.05(-8.75%)
Apr 18, 2024 0.5960 0.5960 0.5514 0.5577 2,676,358 -0.02(-4.22%)
Apr 17, 2024 0.5700 0.6311 0.5672 0.5823 3,230,288 +0.02(+2.66%)
Apr 16, 2024 0.6200 0.6237 0.5512 0.5672 5,341,286 -0.05(-8.07%)
Apr 15, 2024 0.6100 0.6657 0.5851 0.6170 4,726,764 +0.01(+2.37%)
Apr 12, 2024 0.6500 0.6696 0.5720 0.6027 7,078,192 -0.05(-7.96%)
Apr 11, 2024 0.7300 0.7330 0.6544 0.6548 5,077,530 -0.08(-10.56%)
Apr 10, 2024 0.7700 0.7854 0.7070 0.7321 4,615,285 -0.06(-7.81%)
Apr 09, 2024 0.8030 0.8720 0.7864 0.7941 4,772,750 -0.01(-0.85%)
Apr 08, 2024 0.8000 0.8190 0.7720 0.8009 3,513,605 +0.02(+2.23%)
Apr 05, 2024 0.8500 0.8534 0.7559 0.7834 3,977,036 -0.05(-6.15%)
Apr 04, 2024 0.9300 0.9412 0.8313 0.8347 5,073,405 -0.08(-8.98%)
Apr 03, 2024 0.9299 0.9696 0.9132 0.9171 2,439,748 -0.02(-2.01%)
Apr 02, 2024 0.9500 0.9586 0.9110 0.9359 2,744,649 -0.05(-4.60%)
Apr 01, 2024 1.010 1.010 0.9301 0.9810 3,465,895 -0.02(-1.64%)
Mar 28, 2024 1.050 1.090 0.9830 0.9974 3,102,567 -0.07(-6.79%)
Mar 27, 2024 1.050 1.080 1.020 1.070 1,779,314 +0.03(+2.88%)
Mar 26, 2024 1.060 1.110 1.030 1.040 1,402,106 +0.00(+0.00%)
Mar 25, 2024 1.020 1.070 1.010 1.040 1,446,970 +0.03(+2.46%)
Mar 22, 2024 1.020 1.020 0.9810 1.015 2,485,644 -0.01(-0.49%)
Mar 21, 2024 1.150 1.175 0.9803 1.020 3,183,962 -0.11(-9.73%)
Mar 20, 2024 1.070 1.140 1.040 1.130 2,120,978 +0.07(+6.60%)
Mar 19, 2024 1.000 1.080 0.9702 1.060 3,052,245 +0.06(+6.00%)
Mar 18, 2024 1.030 1.030 0.9570 1.000 2,919,558 -0.02(-1.96%)
Mar 15, 2024 0.9800 1.040 0.9551 1.020 3,494,188 +0.04(+4.05%)
Mar 14, 2024 1.090 1.090 0.9760 0.9803 3,549,558 -0.06(-5.74%)
Mar 13, 2024 1.030 1.080 0.9900 1.040 3,890,671 +0.03(+2.46%)
Mar 12, 2024 1.060 1.069 0.9814 1.015 3,548,699 -0.05(-4.25%)
Mar 11, 2024 1.130 1.160 1.050 1.060 1,992,637 -0.12(-10.17%)
Mar 08, 2024 1.120 1.230 1.110 1.180 3,236,135 +0.08(+7.76%)
Mar 07, 2024 1.160 1.240 1.090 1.095 5,671,238 +0.08(+8.42%)
Mar 06, 2024 1.140 1.155 0.9800 1.010 6,203,891 -0.12(-10.62%)
Mar 05, 2024 1.250 1.250 1.130 1.130 3,549,256 -0.13(-10.32%)
Mar 04, 2024 1.360 1.370 1.200 1.260 6,264,891 -0.04(-3.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.